Project Finance Investments Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	96.200	99.077	96.200	99.000	66.171	172,544
2022-04-13	97.800	98.800	96.784	98.800	66.037	195,276
2022-04-12	96.000	98.525	94.807	98.000	65.502	479,834
2022-04-11	97.000	98.800	95.200	95.400	63.765	120,216
2022-04-08	98.400	99.200	97.600	99.200	66.304	180,985
2022-04-07	97.600	98.700	96.800	98.600	65.903	211,187
2022-04-06	97.200	99.400	97.200	97.900	65.436	163,434
2022-04-05	98.200	99.400	97.600	98.200	65.636	401,253
2022-04-04	97.000	99.600	95.875	99.400	66.438	326,066
2022-04-01	97.000	97.891	95.750	97.800	65.369	412,232
2022-03-31	97.000	97.800	95.200	97.800	65.369	247,151
2022-03-30	96.000	97.800	96.000	97.800	65.369	323,795
2022-03-29	96.200	97.800	94.600	97.800	65.369	293,589
2022-03-28	96.000	97.564	94.724	95.600	63.898	133,236
2022-03-25	95.000	97.564	94.684	95.000	63.497	382,791
2022-03-24	95.800	97.600	94.000	97.600	65.235	3,796,787
2022-03-23	96.000	97.384	92.800	96.000	64.166	408,571
2022-03-22	96.200	97.400	94.440	96.900	64.767	302,446
2022-03-21	96.600	97.600	94.840	97.600	65.235	414,939
2022-03-18	96.000	97.600	94.800	96.000	64.166	158,517
2022-03-17	95.200	96.800	93.820	94.200	62.962	188,717
2022-03-16	94.400	97.600	90.400	97.600	65.235	810,156
2022-03-15	96.400	97.004	94.000	94.000	62.829	429,122
2022-03-14	95.200	98.200	95.200	95.900	64.099	126,292
2022-03-11	95.000	97.600	94.600	94.600	63.230	346,785
2022-03-10	97.400	98.500	96.600	97.300	65.034	662,518
2022-03-09	98.200	98.500	96.200	96.600	64.567	120,586
2022-03-08	97.200	97.586	95.733	96.600	64.567	393,550
2022-03-07	97.600	98.196	96.000	96.000	64.166	308,156
2022-03-04	97.600	98.000	96.400	96.400	64.433	156,114
2022-03-03	98.600	98.600	96.200	97.000	64.834	175,271
2022-03-02	98.800	99.400	96.600	99.400	66.438	339,702
2022-03-01	98.800	100.50	97.200	98.000	65.502	236,650
2022-02-28	100.50	100.50	96.326	98.200	65.636	128,015
2022-02-25	99.600	99.600	98.000	98.400	65.770	51,436
2022-02-24	98.400	99.800	97.648	98.500	65.837	911,424
2022-02-23	98.800	100.00	98.000	100.00	66.839	606,093
2022-02-22	99.800	100.00	98.000	98.600	65.903	156,852
2022-02-21	100.00	101.98	98.200	98.600	65.903	1,782,810
2022-02-18	99.000	101.00	98.200	99.600	66.572	213,240
2022-02-17	99.800	99.800	98.200	99.300	66.371	1,492,734
2022-02-16	98.400	99.800	98.400	98.800	66.037	97,442
2022-02-15	98.400	99.408	98.400	98.800	66.037	220,589
2022-02-14	98.400	102.00	98.400	98.600	65.903	1,941,323
2022-02-11	99.000	102.00	99.000	100.00	66.839	127,843
2022-02-10	99.000	101.50	98.444	101.50	67.842	437,931
2022-02-09	100.00	100.00	97.800	100.00	66.839	178,221
2022-02-08	97.800	100.03	97.750	99.000	66.171	4,044,079
2022-02-07	97.800	98.600	97.600	97.600	65.235	353,541
2022-02-04	99.600	100.00	97.899	98.600	65.903	170,400
2022-02-03	98.000	100.77	98.000	98.000	65.502	81,091
2022-02-02	99.600	100.96	99.000	99.000	65.118	137,720
2022-02-01	101.50	101.50	98.200	99.000	65.118	1,415,056
2022-01-31	98.600	100.50	98.600	100.50	66.105	412,889
2022-01-28	99.800	104.50	98.810	99.000	65.118	1,073,851
2022-01-27	98.000	100.00	97.867	100.00	65.776	226,746
2022-01-26	99.400	100.00	96.400	98.000	64.460	1,429,532
2022-01-25	98.600	100.00	98.000	100.00	65.776	348,820
2022-01-24	97.400	98.600	97.000	98.000	64.460	494,002
2022-01-21	97.600	98.600	96.000	98.000	64.460	322,825

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0158 GBP
2026-05-07	0.0158 GBP
2026-02-12	0.0158 GBP
2025-12-04	0.0158 GBP
2025-07-31	0.0158 GBP
2025-05-15	0.0158 GBP
2025-02-20	0.0158 GBP
2024-11-14	0.0158 GBP
2024-08-08	0.0158 GBP
2024-05-02	0.0158 GBP
2024-02-15	0.0158 GBP
2023-11-16	0.0158 GBP
2023-07-27	0.0158 GBP
2023-05-11	0.0158 GBP
2023-02-02	0.0158 GBP
2022-11-10	0.0158 GBP
2022-08-04	0.0158 GBP
2022-05-12	0.0158 GBP
2022-02-03	0.0158 GBP
2021-11-11	0.0158 GBP
2021-07-29	0.0158 GBP
2021-05-13	0.0158 GBP
2021-02-04	0.0158 GBP
2020-12-03	0.0025 GBP
2020-10-29	0.0155 GBP
2020-07-30	0.0155 GBP
2020-05-07	0.0155 GBP
2020-01-30	0.0155 GBP
2019-10-31	0.0180 GBP
2019-08-01	0.0155 GBP
2019-05-02	0.0155 GBP
2019-01-31	0.0153 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.